UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
347.10+13.29 (+3.98%)
At close: 4:00PM EST
Strike:290.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH210319C00290000 | 2021-03-01 11:54AM EST | 2021-03-19 | 47.73 | 56.50 | 59.35 | 0.00 | - | 2 | 66 | 59.47% |
| UNH210326C00290000 | 2021-02-16 12:13AM EST | 2021-03-26 | 41.80 | 55.45 | 59.35 | 0.00 | - | - | 4 | 61.01% |
| UNH210401C00290000 | 2021-02-18 9:30AM EST | 2021-04-01 | 38.10 | 55.40 | 59.25 | 0.00 | - | - | 1 | 52.86% |
| UNH210416C00290000 | 2021-03-05 1:27PM EST | 2021-04-16 | 55.14 | 57.10 | 59.90 | +9.12 | +19.82% | 7 | 308 | 45.34% |
| UNH210618C00290000 | 2021-03-05 3:51PM EST | 2021-06-18 | 62.00 | 60.50 | 62.70 | +10.23 | +19.76% | 11 | 169 | 35.71% |
| UNH210917C00290000 | 2021-03-05 3:55PM EST | 2021-09-17 | 66.81 | 65.90 | 68.00 | +7.00 | +11.70% | 3 | 19 | 34.15% |
| UNH220121C00290000 | 2021-03-04 2:38PM EST | 2022-01-21 | 64.82 | 71.60 | 74.65 | 0.00 | - | 5 | 212 | 33.56% |
| UNH230120C00290000 | 2021-02-19 12:10PM EST | 2023-01-20 | 72.78 | 84.65 | 87.95 | 0.00 | - | 10 | 121 | 31.75% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH210312P00290000 | 2021-03-04 12:24PM EST | 2021-03-12 | 0.06 | 0.00 | 0.14 | -0.11 | -64.71% | 19 | 73 | 58.98% |
| UNH210319P00290000 | 2021-03-05 3:49PM EST | 2021-03-19 | 0.31 | 0.25 | 0.36 | -0.39 | -55.71% | 656 | 2,031 | 50.83% |
| UNH210326P00290000 | 2021-03-04 1:00PM EST | 2021-03-26 | 0.50 | 0.22 | 0.91 | -0.24 | -32.43% | 100 | 289 | 48.98% |
| UNH210401P00290000 | 2021-03-03 3:32PM EST | 2021-04-01 | 1.33 | 0.12 | 0.95 | 0.00 | - | 1 | 29 | 43.35% |
| UNH210409P00290000 | 2021-03-03 3:50PM EST | 2021-04-09 | 1.85 | 0.70 | 1.59 | 0.00 | - | - | - | 42.74% |
| UNH210416P00290000 | 2021-03-05 3:47PM EST | 2021-04-16 | 1.59 | 1.36 | 1.74 | -1.17 | -42.39% | 88 | 0 | 39.82% |
| UNH210423P00290000 | 2021-03-05 11:59AM EST | 2021-04-23 | 2.95 | 0.77 | 4.10 | -2.55 | -46.36% | - | - | 47.21% |
| UNH210618P00290000 | 2021-03-05 1:37PM EST | 2021-06-18 | 6.00 | 4.20 | 6.10 | -1.75 | -22.58% | 2 | 615 | 36.87% |
| UNH210917P00290000 | 2021-03-05 3:46PM EST | 2021-09-17 | 11.15 | 9.25 | 11.25 | -2.90 | -20.64% | 11 | 318 | 34.67% |
| UNH220121P00290000 | 2021-03-04 2:08PM EST | 2022-01-21 | 22.40 | 16.90 | 19.10 | 0.00 | - | 6 | 591 | 35.13% |
| UNH230120P00290000 | 2021-03-04 3:18PM EST | 2023-01-20 | 35.83 | 32.65 | 35.10 | -1.17 | -3.16% | 1 | 77 | 34.50% |
© 2021 Verizon Media. All rights reserved.
